新迅达 sz.300518
32.48
+1.79%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.36 | 16.52 | 16.08 | 16.28 | -0.61% | 0.86 | 2.66% |
| 2025-11-18 | 16.75 | 16.85 | 16.09 | 16.38 | -2.62% | 1.23 | 3.77% |
| 2025-11-17 | 16.74 | 16.95 | 16.40 | 16.82 | +1.51% | 1.21 | 3.64% |
| 2025-11-14 | 16.61 | 16.97 | 16.52 | 16.57 | -1.19% | 1.03 | 3.10% |
| 2025-11-13 | 16.86 | 16.93 | 16.60 | 16.77 | -0.77% | 1.10 | 3.28% |
| 2025-11-12 | 17.30 | 17.40 | 16.63 | 16.90 | -1.63% | 1.50 | 4.48% |
| 2025-11-11 | 16.30 | 17.56 | 16.17 | 17.18 | +4.88% | 2.08 | 6.11% |
| 2025-11-10 | 16.79 | 16.90 | 16.29 | 16.38 | -2.33% | 1.52 | 4.61% |
| 2025-11-07 | 15.73 | 17.00 | 15.41 | 16.77 | +6.68% | 2.36 | 7.21% |
| 2025-11-06 | 15.95 | 15.99 | 15.46 | 15.72 | -1.63% | 1.18 | 3.79% |
| 2025-11-05 | 16.35 | 16.50 | 15.59 | 15.98 | -3.68% | 2.11 | 6.64% |
| 2025-11-04 | 16.69 | 16.94 | 16.36 | 16.59 | -0.78% | 1.68 | 5.07% |
| 2025-11-03 | 16.60 | 16.96 | 15.95 | 16.72 | +0.30% | 2.62 | 7.98% |
| 2025-10-31 | 16.11 | 17.15 | 16.11 | 16.67 | +3.48% | 3.15 | 9.44% |
| 2025-10-30 | 15.52 | 16.65 | 15.45 | 16.11 | +3.87% | 3.19 | 9.84% |
| 2025-10-29 | 15.87 | 16.35 | 15.48 | 15.51 | -2.27% | 2.48 | 7.92% |
| 2025-10-28 | 15.07 | 16.39 | 14.56 | 15.87 | +5.17% | 4.61 | 14.58% |
| 2025-10-27 | 13.98 | 15.89 | 13.98 | 15.09 | +11.04% | 5.17 | 16.95% |
| 2025-10-24 | 13.51 | 13.84 | 13.37 | 13.59 | +0.52% | 1.09 | 4.00% |
| 2025-10-23 | 13.05 | 13.54 | 12.92 | 13.52 | +3.84% | 1.46 | 5.50% |